NasdaqGS - Nasdaq Real Time Price USD
Match Group, Inc. (MTCH)
31.70
-0.23
(-0.72%)
At close: 4:00:01 PM EDT
31.73
+0.03
+(0.09%)
After hours: 6:26:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250613C00026000 | 5/8/2025 12:29 PM | 26 | 3.00 | 5.25 | 6.40 | 0.00 | 0.00% | - | 60 | 129.69% |
| MTCH250613C00027000 | 5/19/2025 3:19 PM | 27 | 3.00 | 4.25 | 5.05 | 0.00 | 0.00% | 20 | 4 | 147.66% |
| MTCH250613C00027500 | 6/5/2025 11:06 AM | 27.5 | 4.36 | 3.80 | 4.50 | 0.00 | 0.00% | - | 10 | 128.91% |
| MTCH250613C00028000 | 6/5/2025 1:50 PM | 28 | 3.75 | 2.82 | 3.95 | 0.00 | 0.00% | 1 | 10 | 110.55% |
| MTCH250613C00029000 | 6/10/2025 3:17 PM | 29 | 2.82 | 1.97 | 2.87 | 1.65 | 141.03% | 2 | 113 | 77.54% |
| MTCH250613C00029500 | 5/29/2025 2:44 PM | 29.5 | 1.18 | 1.74 | 2.52 | 0.00 | 0.00% | - | 5 | 84.77% |
| MTCH250613C00030000 | 6/6/2025 3:14 PM | 30 | 1.90 | 1.46 | 2.05 | 0.00 | 0.00% | 25 | 121 | 75.59% |
| MTCH250613C00030500 | 6/10/2025 10:26 AM | 30.5 | 1.76 | 0.70 | 1.54 | 0.30 | 20.55% | 2 | 15 | 61.72% |
| MTCH250613C00031000 | 6/10/2025 10:23 AM | 31 | 1.16 | 0.66 | 1.00 | -0.09 | -7.20% | 8 | 105 | 44.73% |
| MTCH250613C00031500 | 6/10/2025 3:09 PM | 31.5 | 0.66 | 0.43 | 0.60 | -0.04 | -5.71% | 1 | 80 | 37.40% |
| MTCH250613C00032000 | 6/10/2025 3:59 PM | 32 | 0.29 | 0.26 | 0.30 | -0.15 | -34.09% | 27 | 361 | 32.62% |
| MTCH250613C00032500 | 6/10/2025 11:33 AM | 32.5 | 0.19 | 0.00 | 0.35 | -0.09 | -32.14% | 11 | 61 | 50.39% |
| MTCH250613C00033000 | 6/9/2025 9:38 AM | 33 | 0.26 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 67 | 39.84% |
| MTCH250613C00033500 | 6/9/2025 3:06 PM | 33.5 | 0.07 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 21 | 49.02% |
| MTCH250613C00034000 | 5/28/2025 3:04 PM | 34 | 0.12 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 1 | 57.62% |
| MTCH250613C00034500 | 6/9/2025 10:29 AM | 34.5 | 0.03 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 3 | 83.98% |
| MTCH250613C00035000 | 5/15/2025 9:30 AM | 35 | 0.13 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 3 | 53.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250613P00023000 | 5/14/2025 1:55 PM | 23 | 0.11 | 0.00 | 0.02 | 0.00 | 0.00% | - | 0 | 128.13% |
| MTCH250613P00024000 | 5/8/2025 3:58 PM | 24 | 0.21 | 0.00 | 0.23 | 0.00 | 0.00% | - | 1 | 167.19% |
| MTCH250613P00026000 | 5/30/2025 10:23 AM | 26 | 0.67 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 5 | 127.34% |
| MTCH250613P00027000 | 6/2/2025 11:42 AM | 27 | 0.07 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 6 | 107.81% |
| MTCH250613P00028000 | 6/4/2025 2:33 PM | 28 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 215 | 66.41% |
| MTCH250613P00028500 | 6/5/2025 3:50 PM | 28.5 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | - | 6 | 139.84% |
| MTCH250613P00029000 | 6/6/2025 3:16 PM | 29 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 11 | 94.34% |
| MTCH250613P00029500 | 6/6/2025 2:21 PM | 29.5 | 0.05 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 10 | 77.54% |
| MTCH250613P00030000 | 6/9/2025 9:45 AM | 30 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 50 | 174 | 58.59% |
| MTCH250613P00030500 | 6/9/2025 9:30 AM | 30.5 | 0.09 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 2 | 50.20% |
| MTCH250613P00031000 | 6/9/2025 9:31 AM | 31 | 0.43 | 0.13 | 0.30 | 0.00 | 0.00% | 20 | 26 | 44.73% |
| MTCH250613P00031500 | 6/10/2025 3:50 PM | 31.5 | 0.33 | 0.00 | 0.54 | 0.07 | 26.92% | 12 | 87 | 48.05% |
| MTCH250613P00032000 | 6/10/2025 10:07 AM | 32 | 0.39 | 0.11 | 0.78 | -0.10 | -20.41% | 1 | 32 | 46.48% |
| MTCH250613P00032500 | 6/10/2025 12:09 PM | 32.5 | 0.54 | 0.78 | 1.12 | -0.27 | -33.33% | 3 | 22 | 47.85% |
| MTCH250613P00033000 | 6/6/2025 2:41 PM | 33 | 1.36 | 1.01 | 1.90 | 0.00 | 0.00% | 3 | 3 | 83.98% |
Related Tickers
BMBL Bumble Inc.
5.24
-1.87%
FVRR Fiverr International Ltd.
31.93
-0.78%
ZG Zillow Group, Inc.
70.39
+1.41%
UPWK Upwork Inc.
15.36
-0.78%
SNAP Snap Inc.
8.49
-0.12%
ANGI Angi Inc.
16.58
-0.30%
MOMO Hello Group Inc.
8.07
+0.12%
PINS Pinterest, Inc.
35.11
+2.84%
Z Zillow Group, Inc.
71.51
+1.75%
IAC IAC Inc.
37.05
+0.95%